股票概览
5.45
+0.18%
+0.01
5.44
开盘价
5.53
最高价
5.41
最低价
42,905
成交量
数据更新至: 2024-05-20
技术指标
5.42
MA5 (5日均线)
5.36
MA10 (10日均线)
5.06
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 5.44 | 5.53 | 5.41 | 5.45 | +0.18% | 42,905 | 23,420,132 |
| 2024-05-17 | 5.44 | 5.47 | 5.36 | 5.44 | +0.93% | 52,123 | 28,161,765 |
| 2024-05-16 | 5.43 | 5.52 | 5.37 | 5.39 | -0.74% | 65,864 | 35,735,378 |
| 2024-05-15 | 5.39 | 5.63 | 5.34 | 5.43 | +0.93% | 95,179 | 52,067,290 |
| 2024-05-14 | 5.2 | 5.45 | 5.2 | 5.38 | +3.46% | 68,111 | 36,455,372 |
| 2024-05-13 | 5.33 | 5.33 | 5.18 | 5.2 | -2.8% | 49,159 | 25,753,616 |
| 2024-05-10 | 5.39 | 5.41 | 5.3 | 5.35 | -0.19% | 50,109 | 26,775,219 |
| 2024-05-09 | 5.35 | 5.4 | 5.3 | 5.36 | +1.32% | 58,873 | 31,617,293 |
| 2024-05-08 | 5.34 | 5.34 | 5.21 | 5.29 | -0.94% | 64,914 | 34,261,586 |
| 2024-05-07 | 5.35 | 5.37 | 5.25 | 5.34 | +0.75% | 69,240 | 36,871,461 |
| 2024-05-06 | 5.2 | 5.33 | 5.18 | 5.3 | +3.52% | 126,854 | 66,723,818 |
| 2024-04-30 | 5.2 | 5.27 | 5.06 | 5.12 | +3.23% | 179,337 | 92,152,995 |
| 2024-04-29 | 4.8 | 4.96 | 4.79 | 4.96 | +3.33% | 44,606 | 21,829,836 |
| 2024-04-26 | 4.75 | 4.8 | 4.65 | 4.8 | +1.27% | 51,478 | 24,484,898 |
| 2024-04-25 | 4.64 | 4.76 | 4.62 | 4.74 | +2.16% | 49,263 | 23,262,208 |
| 2024-04-24 | 4.53 | 4.65 | 4.53 | 4.64 | +2.43% | 41,973 | 19,362,281 |
| 2024-04-23 | 4.46 | 4.58 | 4.43 | 4.53 | +1.8% | 52,693 | 23,859,349 |
| 2024-04-22 | 4.48 | 4.54 | 4.33 | 4.45 | -1.11% | 58,934 | 26,170,599 |
| 2024-04-19 | 4.54 | 4.59 | 4.44 | 4.5 | -0.88% | 57,288 | 25,794,927 |
| 2024-04-18 | 4.64 | 4.68 | 4.5 | 4.54 | -1.73% | 72,327 | 33,072,239 |
| 2024-04-17 | 4.35 | 4.65 | 4.35 | 4.62 | +7.94% | 96,165 | 43,725,733 |
| 2024-04-16 | 4.66 | 4.68 | 4.26 | 4.28 | -9.51% | 153,455 | 67,284,465 |
| 2024-04-15 | 5.01 | 5.06 | 4.58 | 4.73 | -7.07% | 177,831 | 84,675,751 |
| 2024-04-12 | 5.11 | 5.18 | 5.04 | 5.09 | -1.36% | 63,061 | 32,269,236 |
| 2024-04-11 | 5.14 | 5.23 | 5.07 | 5.16 | +0.39% | 64,769 | 33,463,710 |
| 2024-04-10 | 5.23 | 5.32 | 5.06 | 5.14 | -1.91% | 85,564 | 44,158,380 |
| 2024-04-09 | 5.1 | 5.26 | 5.07 | 5.24 | +1.95% | 83,665 | 43,451,778 |
| 2024-04-08 | 5.3 | 5.31 | 5.1 | 5.14 | -3.02% | 82,515 | 42,778,732 |
| 2024-04-03 | 5.32 | 5.35 | 5.23 | 5.3 | 0% | 69,455 | 36,659,369 |
| 2024-04-02 | 5.26 | 5.33 | 5.19 | 5.3 | +1.73% | 99,384 | 52,302,304 |
| 2024-04-01 | 5.16 | 5.21 | 5.12 | 5.21 | +1.96% | 76,878 | 39,706,462 |
| 2024-03-29 | 5.06 | 5.11 | 5.02 | 5.11 | +0.39% | 83,617 | 42,443,877 |
| 2024-03-28 | 4.98 | 5.1 | 4.96 | 5.09 | +2.41% | 67,635 | 34,065,309 |
| 2024-03-27 | 5.08 | 5.12 | 4.95 | 4.97 | -2.17% | 54,854 | 27,653,688 |
| 2024-03-26 | 5.02 | 5.1 | 4.96 | 5.08 | +1.2% | 90,480 | 45,613,736 |
| 2024-03-25 | 5.15 | 5.2 | 5.01 | 5.02 | -2.33% | 118,624 | 60,642,335 |
| 2024-03-22 | 5.14 | 5.23 | 5.03 | 5.14 | +0.19% | 95,992 | 49,153,259 |
| 2024-03-21 | 5.11 | 5.17 | 5.04 | 5.13 | +0.59% | 78,632 | 40,165,659 |
| 2024-03-20 | 5.05 | 5.1 | 4.99 | 5.1 | +0.99% | 75,189 | 37,961,098 |
| 2024-03-19 | 4.97 | 5.22 | 4.93 | 5.05 | +1.81% | 137,103 | 69,383,485 |
| 2024-03-18 | 4.89 | 5.02 | 4.89 | 4.96 | +1.64% | 66,331 | 32,753,547 |
| 2024-03-15 | 4.78 | 4.88 | 4.76 | 4.88 | +1.67% | 53,728 | 25,938,644 |
| 2024-03-14 | 4.78 | 4.83 | 4.73 | 4.8 | -0.41% | 48,660 | 23,305,921 |
| 2024-03-13 | 4.86 | 4.86 | 4.78 | 4.82 | -0.82% | 52,930 | 25,507,828 |
| 2024-03-12 | 4.73 | 4.87 | 4.7 | 4.86 | +2.97% | 76,532 | 36,630,022 |
| 2024-03-11 | 4.71 | 4.73 | 4.63 | 4.72 | +0.85% | 60,351 | 28,191,899 |
| 2024-03-08 | 4.62 | 4.68 | 4.57 | 4.68 | +2.18% | 75,769 | 35,130,206 |
| 2024-03-07 | 4.56 | 4.66 | 4.55 | 4.58 | +0.88% | 58,367 | 26,869,421 |
| 2024-03-06 | 4.47 | 4.58 | 4.42 | 4.54 | +1.57% | 60,769 | 27,474,566 |
| 2024-03-05 | 4.58 | 4.58 | 4.46 | 4.47 | -3.04% | 84,491 | 38,075,704 |
| 2024-03-04 | 4.63 | 4.69 | 4.51 | 4.61 | -0.22% | 59,400 | 27,273,075 |
| 2024-03-01 | 4.6 | 4.68 | 4.5 | 4.62 | +0.43% | 88,500 | 40,690,388 |
| 2024-02-29 | 4.44 | 4.64 | 4.3 | 4.6 | +3.14% | 135,918 | 61,722,167 |
| 2024-02-28 | 4.91 | 5.02 | 4.46 | 4.46 | -9.16% | 178,833 | 84,420,424 |
| 2024-02-27 | 4.81 | 4.92 | 4.78 | 4.91 | +1.66% | 67,817 | 33,056,015 |
| 2024-02-26 | 4.76 | 4.93 | 4.72 | 4.83 | +1.47% | 110,182 | 53,027,463 |
| 2024-02-23 | 4.58 | 4.79 | 4.53 | 4.76 | +4.85% | 104,794 | 48,826,987 |
| 2024-02-22 | 4.38 | 4.54 | 4.36 | 4.54 | +3.18% | 84,041 | 37,579,187 |
| 2024-02-21 | 4.26 | 4.52 | 4.24 | 4.4 | +2.56% | 120,303 | 53,135,166 |
| 2024-02-20 | 4.27 | 4.34 | 4.17 | 4.29 | +0.47% | 99,922 | 42,688,404 |
| 2024-02-19 | 4.1 | 4.31 | 4.1 | 4.27 | +4.66% | 146,260 | 61,689,008 |
| 2024-02-08 | 3.8 | 4.1 | 3.67 | 4.08 | +7.09% | 172,849 | 67,689,314 |
| 2024-02-07 | 3.99 | 4.03 | 3.7 | 3.81 | -4.99% | 198,402 | 75,481,955 |
| 2024-02-06 | 4 | 4.18 | 3.8 | 4.01 | -4.98% | 230,147 | 89,646,425 |
| 2024-02-05 | 4.65 | 4.65 | 4.22 | 4.22 | -10.02% | 131,760 | 56,146,014 |
| 2024-02-02 | 4.98 | 5.1 | 4.51 | 4.69 | -6.01% | 115,961 | 55,751,148 |
| 2024-02-01 | 5.17 | 5.17 | 4.88 | 4.99 | -3.48% | 88,811 | 44,413,907 |
| 2024-01-31 | 5.53 | 5.53 | 5.15 | 5.17 | -6% | 100,809 | 53,264,680 |
| 2024-01-30 | 5.63 | 5.8 | 5.45 | 5.5 | -3.51% | 76,295 | 42,530,563 |
| 2024-01-29 | 5.85 | 5.85 | 5.64 | 5.7 | -2.06% | 68,548 | 39,075,924 |
| 2024-01-26 | 5.69 | 5.88 | 5.66 | 5.82 | +2.28% | 72,860 | 42,432,648 |
| 2024-01-25 | 5.52 | 5.69 | 5.41 | 5.69 | +3.64% | 60,697 | 33,892,032 |
| 2024-01-24 | 5.39 | 5.56 | 5.26 | 5.49 | +2.04% | 89,021 | 48,227,025 |
| 2024-01-23 | 5.45 | 5.45 | 5.21 | 5.38 | -1.28% | 94,250 | 50,144,392 |
| 2024-01-22 | 5.81 | 5.84 | 5.4 | 5.45 | -6.2% | 70,467 | 39,566,504 |
| 2024-01-19 | 5.91 | 5.98 | 5.8 | 5.81 | -1.86% | 58,538 | 34,308,508 |
| 2024-01-18 | 6 | 6.04 | 5.75 | 5.92 | -2.15% | 76,944 | 45,210,599 |
| 2024-01-17 | 6.15 | 6.17 | 6.05 | 6.05 | -1.79% | 32,553 | 19,905,283 |
| 2024-01-16 | 6.17 | 6.3 | 6.05 | 6.16 | +0.16% | 51,820 | 31,815,583 |
| 2024-01-15 | 6.17 | 6.2 | 6.08 | 6.15 | +0.49% | 36,069 | 22,201,320 |
| 2024-01-12 | 6.17 | 6.26 | 6.11 | 6.12 | -1.29% | 47,218 | 29,232,396 |
| 2024-01-11 | 6.24 | 6.25 | 6.15 | 6.2 | 0% | 44,442 | 27,551,442 |
| 2024-01-10 | 6.23 | 6.31 | 6.15 | 6.2 | -0.8% | 46,088 | 28,723,961 |
| 2024-01-09 | 6.2 | 6.3 | 6.18 | 6.25 | +0.97% | 50,856 | 31,788,265 |
| 2024-01-08 | 6.23 | 6.3 | 6.18 | 6.19 | -0.96% | 53,667 | 33,418,726 |
| 2024-01-05 | 6.3 | 6.41 | 6.22 | 6.25 | -1.57% | 51,126 | 32,324,861 |
| 2024-01-04 | 6.41 | 6.41 | 6.26 | 6.35 | +1.11% | 63,692 | 40,282,200 |
| 2024-01-03 | 6.32 | 6.35 | 6.24 | 6.28 | -1.1% | 63,944 | 40,261,076 |
| 2024-01-02 | 6.15 | 6.38 | 6.14 | 6.35 | +3.42% | 88,708 | 56,022,187 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：